Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Alkaline Water CO Inc (CSE: WTER )

0.1950 UNCHANGED
Last Price Updated: 3:31 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.450 1.490 1.450 1.490 7,658 +0.10(+7.19%)
May 28, 2021 1.410 1.450 1.390 1.390 8,400 +0.01(+0.72%)
May 27, 2021 1.410 1.410 1.380 1.380 1,194 -0.03(-2.13%)
May 25, 2021 1.410 1.410 1.410 1.410 100 -0.04(-2.76%)
May 21, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
May 20, 2021 1.390 1.400 1.390 1.400 3,258 -0.05(-3.45%)
May 18, 2021 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 17, 2021 1.370 1.450 1.370 1.450 9,600 +0.17(+13.28%)
May 14, 2021 1.340 1.340 1.280 1.280 11,015 +0.02(+1.59%)
May 13, 2021 1.300 1.300 1.250 1.260 14,538 +0.05(+4.13%)
May 11, 2021 1.210 1.210 1.210 1.210 0 -0.04(-3.20%)
May 10, 2021 1.250 1.250 1.240 1.250 6,060 -0.03(-2.34%)
May 07, 2021 1.280 1.290 1.280 1.280 30,000 +0.02(+1.59%)
May 06, 2021 1.280 1.280 1.260 1.260 2,000 -0.04(-3.08%)
May 05, 2021 1.300 1.300 1.300 1.300 2,300 +0.00(+0.00%)
May 04, 2021 1.330 1.330 1.300 1.300 4,717 -0.03(-2.26%)
May 03, 2021 1.350 1.350 1.330 1.330 10,848 -0.12(-8.28%)
Apr 28, 2021 1.450 1.450 1.450 1.450 0 +0.08(+5.84%)
Apr 27, 2021 1.350 1.370 1.350 1.370 5,900 -0.03(-2.14%)
Apr 26, 2021 1.390 1.400 1.370 1.400 2,619 +0.06(+4.48%)
Apr 23, 2021 1.320 1.340 1.320 1.340 5,900 +0.07(+5.51%)
Apr 21, 2021 1.270 1.270 1.270 1.270 0 +0.03(+2.42%)
Apr 20, 2021 1.230 1.240 1.220 1.240 3,900 +0.01(+0.81%)
Apr 16, 2021 1.230 1.230 1.230 0 -0.06(-4.65%)
Apr 15, 2021 1.270 1.290 1.270 1.290 14,200 +0.01(+0.78%)
Apr 14, 2021 1.280 1.280 1.280 1.280 3,750 +0.00(+0.00%)
Apr 13, 2021 1.300 1.300 1.280 1.280 3,000 -0.02(-1.54%)
Apr 12, 2021 1.380 1.380 1.300 1.300 9,711 -0.08(-5.80%)
Apr 09, 2021 1.380 1.380 1.380 1.380 300 +0.03(+2.22%)
Apr 08, 2021 1.300 1.360 1.300 1.350 3,900 +0.04(+3.05%)
Apr 07, 2021 1.330 1.330 1.310 1.310 540 -0.02(-1.50%)
Apr 05, 2021 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Apr 01, 2021 1.330 1.330 1.330 0 -0.03(-2.21%)
Mar 31, 2021 1.380 1.380 1.360 1.360 700 -0.01(-0.73%)
Mar 30, 2021 1.380 1.380 1.350 1.370 12,481 -0.03(-2.14%)
Mar 29, 2021 1.430 1.430 1.400 1.400 6,850 +0.00(+0.00%)
Mar 26, 2021 1.400 1.400 1.400 1.400 4,200 +0.02(+1.45%)
Mar 25, 2021 1.420 1.420 1.360 1.380 8,650 -0.03(-2.13%)
Mar 24, 2021 1.410 1.410 1.410 1.410 189 +0.01(+0.71%)
Mar 23, 2021 1.400 1.400 1.400 1.400 4,275 +0.00(+0.00%)
Mar 22, 2021 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 19, 2021 1.410 1.410 1.390 1.400 1,400 +0.02(+1.45%)
Mar 18, 2021 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Mar 17, 2021 1.400 1.440 1.400 1.400 5,690 -0.01(-0.71%)
Mar 16, 2021 1.460 1.460 1.410 1.410 1,364 -0.10(-6.62%)
Mar 15, 2021 1.510 1.510 1.510 1.510 1,020 +0.04(+2.72%)
Mar 12, 2021 1.520 1.520 1.460 1.470 6,400 -0.05(-3.29%)
Mar 11, 2021 1.520 1.540 1.510 1.520 1,381 +0.01(+0.66%)
Mar 10, 2021 1.560 1.580 1.510 1.510 3,960 -0.08(-5.03%)
Mar 09, 2021 1.380 1.620 1.380 1.590 10,420 +0.21(+15.22%)
Mar 08, 2021 1.370 1.400 1.370 1.380 10,400 +0.03(+2.22%)
Mar 05, 2021 1.300 1.400 1.290 1.350 9,600 +0.00(+0.00%)
Mar 04, 2021 1.400 1.420 1.350 1.350 3,910 -0.14(-9.40%)
Mar 03, 2021 1.520 1.520 1.490 1.490 10,298 -0.03(-1.97%)
Mar 02, 2021 1.560 1.600 1.520 1.520 3,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.